CLF Historical Prices | Cliffs Natural Resources Inc Co Stock

BSE

0.25% NSE

0.32%

Cliffs Natural Resources Inc. (CLF)

-NYSE

21.24 0.01(0.05%) 7:06PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
16 Mar, 2012	72.13	72.64	70.23	72.03	4,739,300	68.29
15 Mar, 2012	69.67	72.30	69.34	72.00	5,986,500	68.26
14 Mar, 2012	68.28	71.34	68.12	69.50	11,143,200	65.89
13 Mar, 2012	64.32	65.00	63.73	64.91	2,788,200	61.54
12 Mar, 2012	63.92	64.89	63.27	63.62	3,052,300	60.32
9 Mar, 2012	62.14	65.11	61.90	63.99	4,658,700	60.67
8 Mar, 2012	61.17	61.90	60.32	61.61	2,730,900	58.41
7 Mar, 2012	60.74	60.83	59.43	60.19	2,879,900	57.07
6 Mar, 2012	60.00	60.93	59.40	60.35	4,134,100	57.22
5 Mar, 2012	63.57	63.66	61.25	61.92	4,230,600	58.71
2 Mar, 2012	64.58	64.87	63.65	64.02	2,758,400	60.70
1 Mar, 2012	64.18	65.41	63.70	64.87	3,245,700	61.50
29 Feb, 2012	65.82	65.94	62.91	63.48	5,236,400	60.18
28 Feb, 2012	66.90	66.98	65.35	65.47	3,466,200	62.07
27 Feb, 2012	67.25	67.67	66.22	66.61	3,074,800	63.15
24 Feb, 2012	66.44	68.86	66.05	67.86	4,040,100	64.34
23 Feb, 2012	65.57	66.44	65.15	66.11	2,461,800	62.68
22 Feb, 2012	66.31	66.63	65.54	65.78	2,811,700	62.37
21 Feb, 2012	67.40	68.15	66.16	66.27	3,620,000	62.83
17 Feb, 2012	68.93	68.93	66.00	66.72	3,976,800	63.26
16 Feb, 2012	65.99	69.12	64.90	68.67	5,326,900	65.11
15 Feb, 2012	70.49	70.49	68.15	68.68	4,238,400	65.11
14 Feb, 2012	71.18	71.28	68.71	69.91	4,634,400	66.28
13 Feb, 2012	74.29	74.43	71.78	71.89	3,362,400	68.16
13-Feb-2012	0.28 Dividend
10 Feb, 2012	74.88	75.16	72.96	73.55	2,981,300	69.47
9 Feb, 2012	77.05	77.32	75.50	76.23	2,060,700	72.00
8 Feb, 2012	76.72	77.67	75.76	76.63	2,644,000	72.38
7 Feb, 2012	76.77	77.00	74.95	75.51	4,368,000	71.32
6 Feb, 2012	74.59	75.41	74.22	74.99	1,845,600	70.83
3 Feb, 2012	75.01	75.92	74.30	75.12	2,494,200	70.95
2 Feb, 2012	73.48	74.46	72.82	73.29	1,978,800	69.22
1 Feb, 2012	73.31	73.90	72.68	73.10	1,845,400	69.04
31 Jan, 2012	72.92	73.30	70.50	72.25	3,290,900	68.24
30 Jan, 2012	72.13	73.09	71.67	72.10	2,614,400	68.10
27 Jan, 2012	70.93	73.80	70.25	73.06	6,523,500	69.00
26 Jan, 2012	77.85	78.85	74.80	75.18	2,984,500	71.01
25 Jan, 2012	73.37	76.99	72.80	76.55	3,542,100	72.30
24 Jan, 2012	71.79	74.00	71.25	73.90	2,553,700	69.80
23 Jan, 2012	71.94	73.29	71.56	72.75	2,577,800	68.71
20 Jan, 2012	71.79	72.84	71.20	71.50	2,223,800	67.53
19 Jan, 2012	71.89	73.00	71.15	72.03	2,968,900	68.03
18 Jan, 2012	70.47	71.93	70.00	71.54	2,444,600	67.57
17 Jan, 2012	71.73	71.99	70.11	70.51	2,295,600	66.60
13 Jan, 2012	70.00	70.84	69.26	70.25	2,652,300	66.35
12 Jan, 2012	70.68	71.59	69.64	71.39	3,703,600	67.43
11 Jan, 2012	68.36	70.59	67.84	70.23	3,797,700	66.33
10 Jan, 2012	68.17	69.34	67.95	68.82	3,550,000	65.00
9 Jan, 2012	67.05	67.26	65.60	66.17	2,600,600	62.50
6 Jan, 2012	67.61	67.78	65.76	66.59	3,653,000	62.89
5 Jan, 2012	66.15	66.80	64.82	66.39	3,487,200	62.70
4 Jan, 2012	65.39	67.91	65.05	66.80	4,058,700	63.09
3 Jan, 2012	64.51	66.56	64.39	65.85	2,953,900	62.19
30 Dec, 2011	62.27	63.23	62.08	62.35	1,908,100	58.89
29 Dec, 2011	62.10	62.71	61.35	62.39	2,666,600	58.93
28 Dec, 2011	64.82	65.09	61.78	61.95	2,382,300	58.51
27 Dec, 2011	65.40	66.21	64.82	64.95	1,285,700	61.34
23 Dec, 2011	65.82	65.96	64.46	65.31	1,521,800	61.68
22 Dec, 2011	64.00	66.04	63.88	65.57	2,462,800	61.93
21 Dec, 2011	63.86	64.70	62.38	63.76	2,390,100	60.22
20 Dec, 2011	61.38	64.00	61.23	63.80	3,299,500	60.26
19 Dec, 2011	64.37	64.39	59.33	59.71	4,279,600	56.39
16 Dec, 2011	63.87	65.38	63.40	63.95	2,980,800	60.40
15 Dec, 2011	63.96	64.19	62.09	63.14	2,669,700	59.63
14 Dec, 2011	63.08	64.51	61.94	62.58	3,172,800	59.11
13 Dec, 2011	67.68	68.50	63.52	64.24	3,096,400	60.67
12 Dec, 2011	67.69	67.69	65.87	67.12	2,401,500	63.39
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CLF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cliffs Natural Resources Inc. (CLF)